Options Chain for GE AEROSPACE COM NEW (GE) - $293.00 as of 4/2/2026 5:21:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 58.00 | 61.35 | 59.68 | % | 0.27 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 230.00 | 53.50 | 56.95 | 55.23 | % | 0.24 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.11 | 4/2/2026 4:00:00 PM EST | |||
| 235.00 | 49.95 | 52.60 | 51.28 | % | 0.22 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 240.00 | 44.70 | 48.35 | 46.53 | % | 0.19 | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 245.00 | 40.65 | 44.20 | 42.43 | % | 0.17 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 250.00 | 36.90 | 40.20 | 38.55 | % | 0.15 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.16 | 4/2/2026 4:00:00 PM EST | |||
| 255.00 | 32.85 | 36.35 | 34.60 | % | 0.14 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.17 | 4/2/2026 4:00:00 PM EST | |||
| 260.00 | 29.60 | 32.70 | 31.15 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.01 | -0.18 | 4/2/2026 4:00:00 PM EST | |||
| 265.00 | 26.10 | 29.20 | 27.65 | % | 0.10 | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.18 | 4/2/2026 4:00:00 PM EST | |||
| 270.00 | 22.70 | 25.95 | 24.33 | % | 0.09 | 0 | 0 | 0.42 | 0.65 | 0.01 | -0.19 | 4/2/2026 4:00:00 PM EST | |||
| 275.00 | 19.70 | 22.95 | 21.33 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.01 | -0.19 | 4/2/2026 4:00:00 PM EST | |||
| 280.00 | 16.65 | 20.15 | 18.40 | 19.59 | % | 0.07 | 3 | 0 | 0.41 | 0.56 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 285.00 | 14.20 | 17.65 | 15.93 | 17.13 | % | 0.06 | 1 | 0 | 0.40 | 0.51 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 290.00 | 12.30 | 15.30 | 13.80 | 14.67 | % | 0.05 | 2 | 0 | 0.40 | 0.47 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 295.00 | 9.90 | 13.25 | 11.58 | % | 0.04 | 0 | 0 | 0.40 | 0.42 | 0.01 | -0.18 | 4/2/2026 4:00:00 PM EST | |||
| 300.00 | 7.60 | 11.40 | 9.50 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.01 | -0.17 | 4/2/2026 4:00:00 PM EST | |||
| 305.00 | 5.90 | 9.80 | 7.85 | % | 0.03 | 0 | 0 | 0.38 | 0.33 | 0.01 | -0.16 | 4/2/2026 4:00:00 PM EST | |||
| 310.00 | 4.60 | 8.40 | 6.50 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 315.00 | 3.35 | 7.25 | 5.30 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 320.00 | 2.40 | 6.25 | 4.33 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 325.00 | 1.46 | 5.45 | 3.46 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.01 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 330.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.01 | -0.09 | 4/2/2026 4:00:00 PM EST | |||
| 335.00 | 0.27 | 4.25 | 2.26 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 340.00 | 0.05 | 3.85 | 1.95 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.00 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 345.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.04 | 4/2/2026 4:00:00 PM EST | |||
| 355.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.04 | 4/2/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 4/2/2026 4:00:00 PM EST | |||
| 365.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 4/2/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.32 | 4.45 | 2.39 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.00 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 230.00 | 0.82 | 4.95 | 2.89 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.00 | -0.11 | 4/2/2026 4:00:00 PM EST | |||
| 235.00 | 1.50 | 5.55 | 3.53 | % | 0.02 | 0 | 0 | 0.47 | -0.12 | 0.00 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 240.00 | 2.16 | 6.25 | 4.21 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.00 | -0.14 | 4/2/2026 4:00:00 PM EST | |||
| 245.00 | 3.00 | 6.30 | 4.65 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 250.00 | 4.00 | 7.80 | 5.90 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.16 | 4/2/2026 4:00:00 PM EST | |||
| 255.00 | 5.15 | 9.10 | 7.13 | % | 0.03 | 0 | 0 | 0.45 | -0.23 | 0.01 | -0.17 | 4/2/2026 4:00:00 PM EST | |||
| 260.00 | 6.50 | 10.35 | 8.43 | 8.20 | % | 0.03 | 7 | 0 | 0.44 | -0.27 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 265.00 | 8.00 | 11.80 | 9.90 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.01 | -0.18 | 4/2/2026 4:00:00 PM EST | |||
| 270.00 | 9.70 | 13.40 | 11.55 | 10.80 | % | 0.04 | 1 | 0 | 0.42 | -0.35 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 275.00 | 11.70 | 15.25 | 13.48 | 13.00 | % | 0.05 | 1 | 0 | 0.42 | -0.39 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 280.00 | 13.90 | 17.35 | 15.63 | % | 0.06 | 0 | 0 | 0.41 | -0.44 | 0.01 | -0.19 | 4/2/2026 4:00:00 PM EST | |||
| 285.00 | 16.35 | 19.70 | 18.03 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.01 | -0.19 | 4/2/2026 4:00:00 PM EST | |||
| 290.00 | 19.05 | 22.50 | 20.78 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.01 | -0.19 | 4/2/2026 4:00:00 PM EST | |||
| 295.00 | 22.00 | 25.20 | 23.60 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.01 | -0.18 | 4/2/2026 4:00:00 PM EST | |||
| 300.00 | 25.20 | 28.20 | 26.70 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.01 | -0.17 | 4/2/2026 4:00:00 PM EST | |||
| 305.00 | 28.60 | 31.85 | 30.23 | % | 0.10 | 0 | 0 | 0.39 | -0.67 | 0.01 | -0.16 | 4/2/2026 4:00:00 PM EST | |||
| 310.00 | 32.25 | 35.70 | 33.98 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.01 | -0.15 | 4/2/2026 4:00:00 PM EST | |||
| 315.00 | 36.10 | 39.40 | 37.75 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 320.00 | 40.20 | 43.35 | 41.78 | % | 0.13 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 325.00 | 44.45 | 47.75 | 46.10 | % | 0.14 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 330.00 | 48.80 | 51.90 | 50.35 | % | 0.15 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.09 | 4/2/2026 4:00:00 PM EST | |||
| 335.00 | 53.30 | 57.00 | 55.15 | % | 0.16 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 340.00 | 57.95 | 61.65 | 59.80 | % | 0.18 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 345.00 | 62.70 | 66.10 | 64.40 | % | 0.19 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 350.00 | 67.50 | 70.90 | 69.20 | % | 0.20 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 4/2/2026 4:00:00 PM EST | |||
| 355.00 | % | 0.00 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 4/2/2026 4:00:00 PM EST | ||||||
| 360.00 | 77.15 | 81.15 | 79.15 | % | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 4/2/2026 4:00:00 PM EST | |||
| 365.00 | 82.10 | 86.10 | 84.10 | % | 0.23 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 4/2/2026 4:00:00 PM EST |